Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar US Mkt Factors Tilt ETF Flexshares (NY: TILT )

194.68 -0.04 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2024 193.93 195.28 191.65 194.72 4,736 +0.32(+0.16%)
May 06, 2024 193.81 194.41 193.79 194.41 3,188 +2.01(+1.05%)
May 03, 2024 191.79 192.39 191.79 192.39 2,293 +2.28(+1.20%)
May 02, 2024 189.94 190.38 189.38 190.11 3,975 +1.76(+0.93%)
May 01, 2024 188.10 190.34 187.83 188.35 5,057 -0.36(-0.19%)
Apr 30, 2024 190.32 190.32 188.72 188.72 11,389 -3.01(-1.57%)
Apr 29, 2024 191.48 191.98 191.48 191.73 1,146 +0.69(+0.36%)
Apr 26, 2024 190.48 191.53 190.48 191.04 4,030 +1.63(+0.86%)
Apr 25, 2024 187.63 189.42 187.63 189.42 2,736 -1.12(-0.59%)
Apr 24, 2024 190.50 190.92 189.59 190.54 14,424 +0.23(+0.12%)
Apr 23, 2024 188.60 190.72 188.60 190.31 5,830 +2.35(+1.25%)
Apr 22, 2024 187.02 188.86 187.02 187.96 6,247 +1.64(+0.88%)
Apr 19, 2024 187.26 187.26 185.69 186.32 5,801 -0.66(-0.35%)
Apr 18, 2024 187.27 188.53 186.79 186.98 4,868 -0.46(-0.24%)
Apr 17, 2024 189.49 189.49 187.10 187.44 4,918 -0.94(-0.50%)
Apr 16, 2024 188.09 189.33 188.03 188.38 2,751 -0.72(-0.38%)
Apr 15, 2024 191.82 191.82 189.10 189.10 3,443 -2.18(-1.14%)
Apr 12, 2024 192.74 192.74 191.28 191.28 6,539 -3.12(-1.60%)
Apr 11, 2024 193.30 194.52 193.13 194.40 954 +0.98(+0.51%)
Apr 10, 2024 194.17 194.17 192.59 193.42 3,915 -2.44(-1.25%)
Apr 09, 2024 195.96 195.96 195.10 195.86 5,725 +0.22(+0.11%)
Apr 08, 2024 195.37 196.12 195.37 195.64 6,366 +0.28(+0.15%)
Apr 05, 2024 193.92 195.83 193.92 195.36 2,419 +1.61(+0.83%)
Apr 04, 2024 197.42 197.42 193.60 193.75 11,031 -2.13(-1.09%)
Apr 03, 2024 196.25 196.35 195.57 195.88 17,792 +0.40(+0.21%)
Apr 02, 2024 194.99 195.48 194.92 195.48 14,582 -1.99(-1.01%)
Apr 01, 2024 198.08 198.08 197.18 197.47 52,016 -0.92(-0.46%)
Mar 28, 2024 198.37 198.39 197.96 198.39 19,467 +0.60(+0.30%)
Mar 27, 2024 195.69 197.79 195.69 197.79 3,891 +2.45(+1.25%)
Mar 26, 2024 196.35 196.35 195.21 195.34 15,575 -0.39(-0.20%)
Mar 25, 2024 195.96 196.22 195.73 195.73 4,898 -0.46(-0.23%)
Mar 22, 2024 196.39 196.42 195.97 196.19 1,939 -0.86(-0.44%)
Mar 21, 2024 197.58 197.58 196.99 197.05 15,726 +1.38(+0.70%)
Mar 20, 2024 193.58 195.83 193.44 195.67 7,632 +2.14(+1.11%)
Mar 19, 2024 191.90 193.54 191.87 193.53 26,720 +1.17(+0.61%)
Mar 18, 2024 192.47 193.01 192.28 192.36 21,241 +0.76(+0.40%)
Mar 15, 2024 191.47 192.33 191.10 191.60 29,441 -0.89(-0.46%)
Mar 14, 2024 193.57 193.57 191.84 192.49 92,692 -1.51(-0.78%)
Mar 13, 2024 194.19 194.57 193.58 194.00 15,637 -0.15(-0.08%)
Mar 12, 2024 193.07 194.15 192.98 194.15 3,876 +1.57(+0.82%)
Mar 11, 2024 192.52 192.78 192.28 192.58 4,837 -0.42(-0.22%)
Mar 08, 2024 195.16 195.16 192.99 193.00 15,465 -0.79(-0.41%)
Mar 07, 2024 193.40 194.00 193.26 193.79 26,465 +1.86(+0.97%)
Mar 06, 2024 191.95 192.51 191.53 191.93 8,038 +0.86(+0.45%)
Mar 05, 2024 190.91 191.99 190.64 191.07 26,917 -1.46(-0.76%)
Mar 04, 2024 192.16 193.02 192.16 192.53 7,266 -0.37(-0.19%)
Mar 01, 2024 191.35 192.90 191.35 192.90 8,732 +1.23(+0.64%)
Feb 29, 2024 190.69 191.67 190.28 191.67 7,283 +1.34(+0.70%)
Feb 28, 2024 189.98 190.66 189.98 190.33 5,252 -0.56(-0.29%)
Feb 27, 2024 190.45 190.89 190.35 190.89 21,761 +0.64(+0.34%)
Feb 26, 2024 190.66 190.66 189.97 190.25 2,925 -0.46(-0.24%)
Feb 23, 2024 190.90 190.97 190.41 190.71 50,927 +0.30(+0.16%)
Feb 22, 2024 188.98 190.57 188.98 190.41 22,099 +3.25(+1.74%)
Feb 21, 2024 186.53 187.16 186.24 187.16 5,395 +0.15(+0.08%)
Feb 20, 2024 187.32 187.66 186.64 187.01 5,144 -1.50(-0.80%)
Feb 16, 2024 188.92 189.56 188.44 188.51 2,856 -1.13(-0.59%)
Feb 15, 2024 188.52 189.66 188.52 189.64 6,409 +2.07(+1.11%)
Feb 14, 2024 186.74 187.56 186.05 187.56 9,563 +2.30(+1.24%)
Feb 13, 2024 185.39 186.12 184.80 185.27 2,059 -3.87(-2.05%)
Feb 12, 2024 188.13 189.70 188.13 189.14 6,065 +0.94(+0.50%)
Feb 09, 2024 187.24 188.30 187.24 188.20 3,219 +1.26(+0.68%)
Feb 08, 2024 186.30 186.97 186.28 186.94 15,319 +0.79(+0.42%)
Feb 07, 2024 185.46 186.36 185.41 186.15 7,317 +1.00(+0.54%)
Feb 06, 2024 184.65 185.15 184.65 185.15 3,427 +0.34(+0.19%)
Feb 05, 2024 185.09 185.09 184.17 184.80 3,056 -1.36(-0.73%)
Feb 02, 2024 184.29 186.23 184.15 186.17 5,487 +1.54(+0.83%)
Feb 01, 2024 183.53 184.63 182.76 184.63 2,135 +1.96(+1.07%)
Jan 31, 2024 184.70 185.32 182.67 182.67 4,082 -3.47(-1.86%)
Jan 30, 2024 186.05 186.33 185.89 186.14 8,979 -0.19(-0.10%)
Jan 29, 2024 184.73 186.33 184.73 186.33 5,899 +1.60(+0.86%)
Jan 26, 2024 184.92 185.17 184.65 184.73 14,098 +0.25(+0.13%)
Jan 25, 2024 184.50 184.50 183.88 184.49 2,202 +0.98(+0.54%)
Jan 24, 2024 184.81 184.81 183.50 183.50 2,145 -0.23(-0.12%)
Jan 23, 2024 183.16 183.73 183.12 183.73 1,957 +0.11(+0.06%)
Jan 22, 2024 183.03 183.70 183.03 183.62 5,525 +1.30(+0.72%)
Jan 19, 2024 180.51 182.50 180.45 182.32 6,268 +2.15(+1.20%)
Jan 18, 2024 179.36 180.17 178.83 180.16 5,486 +1.40(+0.78%)
Jan 17, 2024 178.42 178.77 178.18 178.77 3,400 -1.04(-0.58%)
Jan 16, 2024 179.79 180.51 179.47 179.80 20,448 -1.25(-0.69%)
Jan 12, 2024 182.31 182.31 180.70 181.05 4,140 -0.18(-0.10%)
Jan 11, 2024 179.89 181.37 179.89 181.23 3,563 -0.43(-0.24%)
Jan 10, 2024 181.21 181.83 181.18 181.66 3,316 +0.73(+0.40%)
Jan 09, 2024 180.60 181.08 180.59 180.93 3,574 -0.78(-0.43%)
Jan 08, 2024 179.21 181.71 179.20 181.71 19,374 +2.61(+1.45%)
Jan 05, 2024 178.59 180.14 178.55 179.10 7,347 +0.38(+0.21%)
Jan 04, 2024 178.43 179.83 178.43 178.73 9,174 -0.47(-0.26%)
Jan 03, 2024 180.13 180.39 179.20 179.20 9,506 -2.30(-1.27%)
Jan 02, 2024 181.00 182.32 181.00 181.50 4,801 -0.97(-0.53%)
Dec 29, 2023 183.46 183.53 182.16 182.48 6,474 -1.01(-0.55%)
Dec 28, 2023 183.78 183.92 183.48 183.48 5,928 +0.14(+0.08%)
Dec 27, 2023 183.36 183.75 183.16 183.34 15,379 +0.03(+0.02%)
Dec 26, 2023 182.21 183.41 182.21 183.31 16,973 +1.20(+0.66%)
Dec 22, 2023 182.78 182.78 182.03 182.11 11,754 +0.50(+0.27%)
Dec 21, 2023 180.83 181.62 180.56 181.61 16,829 +2.09(+1.16%)
Dec 20, 2023 181.56 182.60 179.52 179.52 5,116 -2.75(-1.51%)
Dec 19, 2023 181.44 182.27 181.31 182.27 16,810 +1.59(+0.88%)
Dec 18, 2023 180.11 180.97 180.11 180.68 9,329 +0.51(+0.28%)
Dec 15, 2023 180.10 180.75 179.71 180.17 7,976 -1.39(-0.76%)
Dec 14, 2023 181.57 181.95 180.39 181.56 30,462 +2.21(+1.23%)
Dec 13, 2023 175.91 179.35 175.66 179.35 18,275 +3.47(+1.97%)
Dec 12, 2023 175.39 176.06 175.39 175.88 4,254 +0.29(+0.17%)
Dec 11, 2023 174.83 175.59 174.79 175.59 6,396 +0.75(+0.43%)
Dec 08, 2023 173.56 175.06 173.56 174.84 25,459 +1.04(+0.60%)
Dec 07, 2023 172.97 173.89 172.97 173.80 31,090 +1.37(+0.79%)
Dec 06, 2023 173.57 174.04 172.43 172.43 2,838 -0.66(-0.38%)
Dec 05, 2023 173.45 173.45 173.00 173.09 7,295 -0.87(-0.50%)
Dec 04, 2023 172.91 174.00 172.91 173.96 14,248 -0.24(-0.14%)
Dec 01, 2023 171.10 174.20 171.10 174.20 13,750 +2.39(+1.39%)
Nov 30, 2023 171.53 171.93 171.09 171.81 11,296 +0.64(+0.37%)
Nov 29, 2023 172.46 172.50 171.07 171.17 22,933 +0.48(+0.28%)
Nov 28, 2023 170.43 171.23 170.43 170.69 28,053 -0.07(-0.04%)
Nov 27, 2023 170.40 170.98 170.40 170.76 7,430 -0.27(-0.16%)
Nov 24, 2023 171.06 171.06 171.03 171.03 581 +0.25(+0.14%)
Nov 22, 2023 170.66 171.02 170.66 170.78 2,432 +0.79(+0.47%)
Nov 21, 2023 170.20 170.21 169.94 169.99 3,847 -0.88(-0.51%)
Nov 20, 2023 169.53 171.05 169.53 170.86 7,068 +1.18(+0.70%)
Nov 17, 2023 169.24 169.76 169.22 169.68 13,745 +0.90(+0.53%)
Nov 16, 2023 169.49 169.49 168.25 168.78 9,476 -0.66(-0.39%)
Nov 15, 2023 169.23 170.40 169.23 169.44 9,192 +0.59(+0.35%)
Nov 14, 2023 167.69 169.21 167.69 168.85 10,731 +4.58(+2.79%)
Nov 13, 2023 163.99 164.54 163.99 164.27 3,375 -0.13(-0.08%)
Nov 10, 2023 162.70 164.40 162.70 164.40 3,634 +2.34(+1.45%)
Nov 09, 2023 163.83 164.02 162.06 162.06 6,725 -1.64(-1.00%)
Nov 08, 2023 164.01 164.20 163.20 163.70 6,680 -0.28(-0.17%)
Nov 07, 2023 163.13 164.34 163.13 163.98 21,148 +0.17(+0.10%)
Nov 06, 2023 164.00 164.00 163.37 163.81 5,142 -0.55(-0.33%)
Nov 03, 2023 163.99 164.97 163.99 164.36 7,388 +2.38(+1.47%)
Nov 02, 2023 159.88 161.98 159.88 161.98 4,783 +3.40(+2.15%)
Nov 01, 2023 157.19 158.67 157.19 158.58 3,560 +1.44(+0.92%)
Oct 31, 2023 155.87 157.14 155.68 157.14 15,342 +1.18(+0.75%)
Oct 30, 2023 154.85 156.19 154.85 155.96 3,028 +1.70(+1.10%)
Oct 27, 2023 156.40 156.46 154.02 154.26 3,183 -1.29(-0.83%)
Oct 26, 2023 156.30 156.47 155.26 155.55 9,475 -1.03(-0.66%)
Oct 25, 2023 157.21 157.21 156.57 156.57 4,429 -2.43(-1.53%)
Oct 24, 2023 159.12 159.13 158.20 159.00 1,157 +1.18(+0.75%)
Oct 23, 2023 157.40 158.84 157.40 157.82 5,404 -0.67(-0.42%)
Oct 20, 2023 160.29 160.29 158.49 158.49 8,403 -2.08(-1.30%)
Oct 19, 2023 162.44 162.55 160.57 160.57 3,596 -1.72(-1.06%)
Oct 18, 2023 163.63 163.77 161.99 162.29 12,212 -2.56(-1.56%)
Oct 17, 2023 163.11 165.32 163.11 164.85 2,538 +0.62(+0.38%)
Oct 16, 2023 163.13 164.60 163.11 164.23 70,143 +1.99(+1.23%)
Oct 13, 2023 163.93 163.93 162.07 162.24 2,352 -0.96(-0.59%)
Oct 12, 2023 164.21 164.58 162.40 163.20 9,071 -1.74(-1.05%)
Oct 11, 2023 164.87 164.94 164.21 164.94 3,643 +0.50(+0.31%)
Oct 10, 2023 163.95 165.17 163.95 164.43 2,490 +1.27(+0.78%)
Oct 09, 2023 161.81 163.16 161.81 163.16 836 +1.12(+0.69%)
Oct 06, 2023 159.34 162.60 159.34 162.04 4,868 +1.69(+1.05%)
Oct 05, 2023 160.61 160.61 159.56 160.35 15,800 -0.15(-0.09%)
Oct 04, 2023 159.31 160.59 158.99 160.50 6,994 +1.03(+0.64%)
Oct 03, 2023 161.23 161.23 159.04 159.47 8,049 -2.56(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.